Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 10.04 | 10.06 | 9.564 | 9.690 | 451,737 | -0.40(-3.96%) |
Jun 29, 2016 | 10.03 | 10.25 | 9.793 | 10.09 | 291,401 | +0.22(+2.25%) |
Jun 28, 2016 | 9.320 | 9.934 | 9.312 | 9.867 | 412,197 | +0.81(+8.90%) |
Jun 27, 2016 | 9.416 | 9.468 | 8.920 | 9.061 | 504,471 | -0.50(-5.19%) |
Jun 24, 2016 | 9.468 | 9.912 | 9.401 | 9.557 | 859,409 | -0.75(-7.25%) |
Jun 23, 2016 | 10.30 | 10.36 | 10.04 | 10.30 | 233,276 | +0.17(+1.68%) |
Jun 22, 2016 | 10.07 | 10.23 | 10.03 | 10.13 | 257,274 | +0.06(+0.59%) |
Jun 21, 2016 | 10.11 | 10.25 | 9.815 | 10.07 | 653,781 | -0.07(-0.66%) |
Jun 20, 2016 | 9.986 | 10.29 | 9.967 | 10.14 | 381,085 | +0.24(+2.39%) |
Jun 17, 2016 | 9.934 | 10.22 | 9.812 | 9.904 | 299,737 | +0.07(+0.68%) |
Jun 16, 2016 | 9.934 | 9.935 | 9.557 | 9.838 | 485,942 | -0.21(-2.06%) |
Jun 15, 2016 | 9.823 | 10.31 | 9.771 | 10.04 | 421,072 | +0.34(+3.51%) |
Jun 14, 2016 | 10.14 | 10.35 | 9.486 | 9.704 | 651,222 | -0.50(-4.86%) |
Jun 13, 2016 | 10.56 | 10.56 | 10.09 | 10.20 | 374,370 | -0.36(-3.43%) |
Jun 10, 2016 | 10.36 | 10.76 | 10.27 | 10.56 | 648,857 | +0.16(+1.56%) |
Jun 09, 2016 | 10.17 | 10.52 | 10.15 | 10.40 | 548,763 | +0.13(+1.22%) |
Jun 08, 2016 | 10.35 | 10.56 | 10.20 | 10.27 | 484,003 | +0.02(+0.22%) |
Jun 07, 2016 | 9.852 | 10.29 | 9.786 | 10.25 | 711,900 | +0.47(+4.84%) |
Jun 06, 2016 | 9.327 | 9.830 | 9.327 | 9.778 | 559,856 | +0.50(+5.42%) |
Jun 03, 2016 | 9.209 | 9.312 | 9.054 | 9.275 | 349,202 | +0.10(+1.13%) |
Jun 02, 2016 | 9.083 | 9.320 | 8.898 | 9.172 | 674,632 | +0.04(+0.40%) |
Jun 01, 2016 | 8.987 | 9.150 | 8.795 | 9.135 | 450,366 | +0.01(+0.16%) |
May 31, 2016 | 9.275 | 9.401 | 9.113 | 9.120 | 206,228 | -0.13(-1.44%) |
May 27, 2016 | 9.342 | 9.253 | 9.253 | 9.253 | 343,666 | -0.20(-2.11%) |
May 26, 2016 | 9.335 | 9.453 | 9.157 | 9.453 | 391,683 | +0.17(+1.83%) |
May 25, 2016 | 8.839 | 9.320 | 8.839 | 9.283 | 694,383 | +0.52(+5.91%) |
May 24, 2016 | 8.780 | 8.824 | 8.580 | 8.765 | 538,541 | +0.06(+0.68%) |
May 23, 2016 | 8.989 | 9.185 | 8.648 | 8.706 | 710,661 | -0.26(-2.92%) |
May 20, 2016 | 8.466 | 9.040 | 8.466 | 8.967 | 1,016,123 | +0.46(+5.47%) |
May 19, 2016 | 8.488 | 8.655 | 8.386 | 8.503 | 716,477 | +0.10(+1.21%) |
May 18, 2016 | 8.227 | 8.815 | 8.081 | 8.401 | 1,020,635 | +0.34(+4.23%) |
May 17, 2016 | 7.929 | 8.089 | 7.878 | 8.060 | 334,198 | +0.14(+1.74%) |
May 16, 2016 | 8.154 | 8.197 | 7.880 | 7.922 | 361,477 | -0.13(-1.62%) |
May 13, 2016 | 8.009 | 8.161 | 7.987 | 8.052 | 232,494 | +0.02(+0.27%) |
May 12, 2016 | 8.031 | 8.176 | 7.980 | 8.031 | 425,135 | +0.09(+1.10%) |
May 11, 2016 | 7.835 | 8.132 | 7.835 | 7.944 | 773,710 | +0.15(+1.96%) |
May 10, 2016 | 7.842 | 7.900 | 7.569 | 7.791 | 887,667 | +0.00(+0.00%) |
May 09, 2016 | 7.842 | 7.907 | 7.682 | 7.791 | 747,982 | -0.05(-0.65%) |
May 06, 2016 | 7.842 | 8.023 | 7.804 | 7.842 | 654,367 | +0.01(+0.09%) |
May 05, 2016 | 8.045 | 8.110 | 7.718 | 7.835 | 797,902 | -0.04(-0.55%) |
May 04, 2016 | 8.147 | 8.241 | 7.842 | 7.878 | 1,048,999 | -0.12(-1.45%) |
May 03, 2016 | 8.292 | 8.415 | 7.914 | 7.994 | 1,542,402 | -0.39(-4.68%) |
May 02, 2016 | 8.946 | 8.967 | 8.031 | 8.386 | 1,337,479 | -0.49(-5.56%) |
Apr 29, 2016 | 8.808 | 9.113 | 8.771 | 8.880 | 894,155 | +0.19(+2.17%) |
Apr 28, 2016 | 9.207 | 9.297 | 8.691 | 8.691 | 1,195,004 | -0.36(-4.01%) |
Apr 27, 2016 | 10.38 | 10.42 | 8.757 | 9.054 | 2,993,515 | -1.50(-14.24%) |
Apr 26, 2016 | 11.18 | 11.18 | 10.45 | 10.56 | 680,161 | -0.62(-5.52%) |
Apr 25, 2016 | 11.41 | 11.58 | 11.12 | 11.17 | 305,027 | -0.31(-2.72%) |
Apr 22, 2016 | 11.24 | 11.62 | 11.23 | 11.49 | 266,346 | +0.30(+2.73%) |
Apr 21, 2016 | 11.51 | 11.60 | 11.06 | 11.18 | 334,679 | -0.33(-2.90%) |
Apr 20, 2016 | 11.27 | 11.62 | 11.20 | 11.52 | 251,162 | +0.25(+2.19%) |
Apr 19, 2016 | 11.68 | 11.74 | 11.25 | 11.27 | 334,585 | -0.21(-1.83%) |
Apr 18, 2016 | 11.43 | 11.68 | 11.22 | 11.48 | 227,958 | -0.13(-1.13%) |
Apr 15, 2016 | 11.76 | 11.82 | 11.41 | 11.61 | 319,400 | -0.30(-2.50%) |
Apr 14, 2016 | 11.79 | 12.09 | 11.57 | 11.91 | 579,528 | +0.09(+0.80%) |
Apr 13, 2016 | 11.47 | 11.92 | 11.43 | 11.81 | 402,508 | +0.38(+3.37%) |
Apr 12, 2016 | 10.64 | 11.54 | 10.61 | 11.43 | 658,493 | +0.81(+7.59%) |
Apr 11, 2016 | 10.26 | 10.70 | 10.23 | 10.62 | 311,118 | +0.48(+4.72%) |
Apr 08, 2016 | 10.17 | 10.17 | 9.978 | 10.14 | 273,526 | +0.08(+0.79%) |
Apr 07, 2016 | 10.03 | 10.17 | 9.991 | 10.06 | 265,677 | -0.07(-0.72%) |
Apr 06, 2016 | 9.919 | 10.17 | 9.919 | 10.14 | 247,551 | +0.28(+2.80%) |
Apr 05, 2016 | 10.01 | 10.01 | 9.773 | 9.860 | 241,062 | -0.17(-1.74%) |
Apr 04, 2016 | 10.12 | 10.20 | 9.977 | 10.03 | 168,225 | -0.08(-0.79%) |
Apr 01, 2016 | 10.34 | 10.42 | 9.991 | 10.11 | 382,176 | -0.41(-3.86%) |
Mar 31, 2016 | 10.26 | 10.52 | 10.23 | 10.52 | 351,511 | +0.28(+2.77%) |
Mar 30, 2016 | 9.998 | 10.27 | 9.846 | 10.24 | 762,716 | +0.25(+2.47%) |
Mar 29, 2016 | 10.04 | 10.17 | 9.875 | 9.991 | 460,633 | -0.14(-1.36%) |
Mar 28, 2016 | 10.41 | 10.46 | 10.04 | 10.13 | 185,613 | -0.18(-1.76%) |
Mar 24, 2016 | 9.940 | 10.31 | 10.31 | 10.31 | 415,646 | +0.33(+3.27%) |
Mar 23, 2016 | 10.28 | 10.35 | 9.956 | 9.984 | 578,258 | -0.36(-3.52%) |
Mar 22, 2016 | 10.01 | 10.47 | 9.956 | 10.35 | 629,356 | +0.22(+2.14%) |
Mar 21, 2016 | 9.725 | 10.34 | 9.655 | 10.13 | 653,809 | +0.31(+3.14%) |
Mar 18, 2016 | 9.599 | 9.865 | 9.493 | 9.823 | 606,034 | +0.35(+3.70%) |
Mar 17, 2016 | 9.388 | 9.767 | 8.982 | 9.472 | 938,682 | -0.04(-0.37%) |
Mar 16, 2016 | 8.148 | 9.669 | 8.134 | 9.507 | 1,446,959 | +1.44(+17.90%) |
Mar 15, 2016 | 9.199 | 9.241 | 7.959 | 8.064 | 791,531 | -0.75(-8.51%) |
Mar 14, 2016 | 8.407 | 9.038 | 8.337 | 8.814 | 951,202 | +0.42(+5.01%) |
Mar 11, 2016 | 8.225 | 8.548 | 8.176 | 8.393 | 753,655 | +0.34(+4.26%) |
Mar 10, 2016 | 8.281 | 8.330 | 7.924 | 8.050 | 864,949 | -0.20(-2.38%) |
Mar 09, 2016 | 7.966 | 8.316 | 7.966 | 8.246 | 921,948 | +0.38(+4.81%) |
Mar 08, 2016 | 8.407 | 8.407 | 7.868 | 7.868 | 376,858 | -0.55(-6.57%) |
Mar 07, 2016 | 8.295 | 8.485 | 8.261 | 8.421 | 502,311 | +0.13(+1.61%) |
Mar 04, 2016 | 8.022 | 8.211 | 8.015 | 8.288 | 877,807 | +0.34(+4.32%) |
Mar 03, 2016 | 7.784 | 8.050 | 7.777 | 7.945 | 620,878 | +0.15(+1.89%) |
Mar 02, 2016 | 7.987 | 8.057 | 7.707 | 7.798 | 496,847 | -0.24(-2.96%) |
Mar 01, 2016 | 7.959 | 8.253 | 7.889 | 8.036 | 581,116 | +0.25(+3.15%) |
Feb 29, 2016 | 7.574 | 8.085 | 7.567 | 7.791 | 1,144,820 | +0.33(+4.41%) |
Feb 26, 2016 | 7.840 | 7.903 | 7.357 | 7.462 | 748,107 | -0.25(-3.27%) |
Feb 25, 2016 | 7.763 | 7.787 | 7.609 | 7.714 | 507,266 | -0.04(-0.45%) |
Feb 24, 2016 | 7.910 | 7.910 | 7.728 | 7.749 | 628,957 | -0.27(-3.32%) |
Feb 23, 2016 | 8.162 | 8.250 | 8.001 | 8.015 | 317,421 | -0.15(-1.89%) |
Feb 22, 2016 | 8.197 | 8.428 | 8.134 | 8.169 | 645,485 | -0.01(-0.17%) |
Feb 19, 2016 | 8.246 | 8.330 | 8.134 | 8.183 | 299,792 | -0.06(-0.68%) |
Feb 18, 2016 | 8.765 | 8.814 | 8.204 | 8.239 | 488,680 | -0.52(-5.92%) |
Feb 17, 2016 | 8.933 | 8.933 | 8.674 | 8.758 | 361,283 | +0.09(+1.05%) |
Feb 16, 2016 | 8.828 | 8.828 | 8.414 | 8.667 | 504,170 | +0.26(+3.08%) |
Feb 12, 2016 | 8.898 | 8.407 | 8.407 | 8.407 | 392,794 | -0.21(-2.44%) |
Feb 11, 2016 | 8.457 | 8.800 | 8.415 | 8.618 | 100,437 | -0.11(-1.20%) |
Feb 10, 2016 | 8.765 | 8.989 | 8.513 | 8.723 | 221,257 | +0.01(+0.16%) |
Feb 09, 2016 | 9.038 | 9.073 | 8.541 | 8.709 | 167,088 | -0.34(-3.79%) |
Feb 08, 2016 | 9.150 | 9.199 | 8.968 | 9.052 | 212,886 | -0.28(-3.00%) |
Feb 05, 2016 | 9.521 | 9.634 | 9.066 | 9.332 | 266,102 | -0.29(-3.06%) |
Feb 04, 2016 | 10.40 | 10.40 | 9.493 | 9.627 | 576,291 | -0.17(-1.72%) |
Feb 03, 2016 | 8.639 | 9.802 | 8.555 | 9.795 | 693,657 | +0.77(+8.54%) |
Feb 02, 2016 | 8.849 | 9.108 | 8.527 | 9.024 | 978,218 | -0.01(-0.16%) |
Feb 01, 2016 | 9.059 | 9.094 | 8.786 | 9.038 | 361,630 | -0.01(-0.08%) |
Jan 29, 2016 | 9.108 | 9.108 | 8.982 | 9.045 | 722,799 | +0.00(+0.00%) |
Jan 28, 2016 | 9.052 | 9.241 | 8.968 | 9.045 | 321,929 | +0.12(+1.33%) |
Jan 27, 2016 | 9.108 | 9.157 | 8.891 | 8.926 | 408,874 | -0.26(-2.82%) |
Jan 26, 2016 | 9.409 | 9.409 | 8.891 | 9.185 | 966,056 | +0.03(+0.31%) |
Jan 25, 2016 | 9.935 | 9.935 | 9.150 | 9.157 | 201,949 | -0.69(-6.98%) |
Jan 22, 2016 | 9.970 | 10.10 | 9.704 | 9.844 | 639,573 | +0.22(+2.33%) |
Jan 21, 2016 | 9.774 | 9.900 | 9.507 | 9.620 | 628,748 | -0.17(-1.72%) |
Jan 20, 2016 | 10.09 | 10.36 | 9.339 | 9.788 | 433,342 | -0.50(-4.90%) |
Jan 19, 2016 | 11.15 | 11.39 | 10.24 | 10.29 | 479,902 | -0.55(-5.10%) |
Jan 15, 2016 | 11.60 | 10.85 | 10.85 | 10.85 | 702,376 | -1.15(-9.58%) |
Jan 14, 2016 | 11.54 | 12.02 | 11.31 | 11.99 | 191,492 | +0.53(+4.58%) |
Jan 13, 2016 | 11.42 | 11.78 | 11.34 | 11.47 | 335,824 | +0.25(+2.18%) |
Jan 12, 2016 | 11.39 | 11.50 | 11.13 | 11.22 | 298,482 | +0.04(+0.38%) |
Jan 11, 2016 | 11.50 | 11.66 | 11.14 | 11.18 | 306,737 | -0.22(-1.97%) |
Jan 08, 2016 | 12.01 | 12.16 | 11.38 | 11.41 | 170,153 | -0.47(-3.95%) |
Jan 07, 2016 | 12.09 | 12.31 | 11.85 | 11.88 | 232,469 | -0.42(-3.42%) |
Jan 06, 2016 | 12.13 | 12.39 | 12.13 | 12.30 | 108,370 | -0.15(-1.24%) |
Jan 05, 2016 | 12.31 | 12.51 | 12.24 | 12.45 | 239,364 | +0.14(+1.14%) |
Jan 04, 2016 | 12.30 | 12.35 | 12.02 | 12.31 | 397,440 | -0.27(-2.12%) |
Dec 31, 2015 | 12.28 | 12.58 | 12.58 | 12.58 | 159,858 | +0.29(+2.40%) |
Dec 30, 2015 | 12.54 | 13.02 | 12.16 | 12.28 | 347,478 | -0.39(-3.04%) |
Dec 29, 2015 | 12.63 | 12.83 | 12.43 | 12.67 | 237,998 | +0.11(+0.89%) |
Dec 28, 2015 | 12.49 | 12.65 | 12.19 | 12.56 | 209,706 | -0.32(-2.45%) |
Dec 24, 2015 | 12.75 | 12.87 | 12.87 | 12.87 | 88,064 | +0.07(+0.55%) |
Dec 23, 2015 | 12.95 | 13.07 | 12.44 | 12.80 | 537,143 | -0.02(-0.16%) |
Dec 22, 2015 | 12.46 | 13.13 | 12.06 | 12.82 | 321,938 | +0.36(+2.87%) |
Dec 21, 2015 | 12.19 | 12.58 | 12.19 | 12.46 | 215,360 | +0.36(+2.95%) |
Dec 18, 2015 | 12.75 | 12.80 | 11.98 | 12.11 | 490,012 | -0.72(-5.63%) |
Dec 17, 2015 | 12.79 | 13.54 | 12.74 | 12.83 | 512,753 | +0.11(+0.83%) |
Dec 16, 2015 | 12.57 | 12.86 | 12.39 | 12.72 | 470,820 | +0.12(+0.94%) |
Dec 15, 2015 | 12.32 | 12.76 | 12.17 | 12.60 | 432,523 | +0.46(+3.75%) |
Dec 14, 2015 | 12.32 | 12.32 | 11.63 | 12.15 | 493,173 | -0.19(-1.53%) |
Dec 11, 2015 | 12.67 | 12.71 | 12.27 | 12.34 | 281,604 | -0.50(-3.93%) |
Dec 10, 2015 | 12.58 | 13.28 | 12.51 | 12.84 | 220,808 | +0.28(+2.23%) |
Dec 09, 2015 | 12.57 | 13.02 | 12.36 | 12.56 | 471,121 | +0.06(+0.45%) |
Dec 08, 2015 | 12.30 | 13.05 | 12.02 | 12.51 | 403,608 | -0.05(-0.39%) |
Dec 07, 2015 | 13.02 | 13.16 | 12.46 | 12.56 | 625,283 | -0.67(-5.08%) |
Dec 04, 2015 | 13.52 | 13.59 | 12.88 | 13.23 | 321,684 | -0.39(-2.88%) |
Dec 03, 2015 | 13.45 | 13.77 | 13.08 | 13.62 | 389,788 | +0.04(+0.26%) |
Dec 02, 2015 | 13.23 | 14.12 | 13.23 | 13.59 | 394,492 | +0.33(+2.48%) |
Dec 01, 2015 | 13.37 | 13.41 | 13.23 | 13.26 | 328,584 | -0.12(-0.89%) |
Nov 30, 2015 | 13.20 | 13.69 | 13.13 | 13.37 | 334,717 | +0.27(+2.03%) |
Nov 27, 2015 | 13.34 | 13.42 | 12.93 | 13.11 | 134,773 | -0.37(-2.76%) |
Nov 25, 2015 | 13.67 | 13.48 | 13.48 | 13.48 | 253,346 | -0.26(-1.89%) |
Nov 24, 2015 | 13.55 | 13.75 | 13.10 | 13.74 | 546,831 | -0.29(-2.10%) |
Nov 23, 2015 | 13.86 | 14.29 | 13.58 | 14.03 | 463,527 | +0.04(+0.25%) |
Nov 20, 2015 | 13.67 | 14.05 | 13.45 | 14.00 | 405,404 | +0.28(+2.04%) |
Nov 19, 2015 | 13.54 | 13.79 | 13.37 | 13.72 | 315,294 | +0.23(+1.71%) |
Nov 18, 2015 | 13.73 | 14.01 | 13.22 | 13.49 | 423,445 | -0.13(-0.93%) |
Nov 17, 2015 | 12.88 | 13.89 | 12.75 | 13.61 | 549,229 | +0.71(+5.54%) |
Nov 16, 2015 | 12.13 | 12.90 | 12.13 | 12.90 | 319,566 | +0.86(+7.16%) |
Nov 13, 2015 | 12.26 | 12.37 | 11.88 | 12.04 | 376,344 | -0.16(-1.32%) |
Nov 12, 2015 | 12.91 | 12.98 | 12.19 | 12.20 | 521,110 | -0.88(-6.70%) |
Nov 11, 2015 | 12.93 | 13.20 | 12.19 | 13.07 | 1,267,824 | +0.46(+3.67%) |
Nov 10, 2015 | 11.61 | 12.68 | 11.61 | 12.61 | 961,480 | +1.41(+12.57%) |
Nov 09, 2015 | 11.55 | 11.67 | 11.08 | 11.20 | 741,162 | -0.34(-2.97%) |
Nov 06, 2015 | 11.55 | 11.87 | 11.43 | 11.55 | 529,484 | -0.19(-1.61%) |
Nov 05, 2015 | 11.79 | 12.04 | 11.51 | 11.74 | 656,943 | -0.07(-0.59%) |
Nov 04, 2015 | 12.27 | 12.36 | 11.73 | 11.81 | 645,705 | -0.48(-3.93%) |
Nov 03, 2015 | 12.33 | 12.41 | 12.17 | 12.29 | 343,968 | +0.04(+0.34%) |
Nov 02, 2015 | 12.12 | 12.60 | 12.06 | 12.25 | 653,248 | +0.19(+1.57%) |
Oct 30, 2015 | 12.16 | 12.41 | 11.74 | 12.06 | 820,505 | +0.07(+0.58%) |
Oct 29, 2015 | 12.45 | 12.59 | 11.39 | 11.99 | 816,789 | -1.39(-10.37%) |
Oct 28, 2015 | 12.70 | 13.47 | 12.68 | 13.37 | 586,507 | +0.68(+5.35%) |
Oct 27, 2015 | 13.05 | 13.11 | 12.53 | 12.70 | 352,191 | -0.39(-2.95%) |
Oct 26, 2015 | 13.56 | 13.77 | 12.85 | 13.08 | 886,444 | -0.45(-3.31%) |
Oct 23, 2015 | 13.37 | 13.60 | 13.08 | 13.53 | 196,035 | +0.43(+3.32%) |
Oct 22, 2015 | 13.12 | 13.30 | 12.83 | 13.09 | 97,696 | +0.17(+1.30%) |
Oct 21, 2015 | 13.92 | 14.26 | 12.89 | 12.93 | 493,603 | -1.04(-7.47%) |
Oct 20, 2015 | 13.90 | 14.36 | 13.70 | 13.97 | 306,686 | +0.09(+0.66%) |
Oct 19, 2015 | 13.75 | 14.22 | 13.65 | 13.88 | 279,865 | -0.02(-0.15%) |
Oct 16, 2015 | 14.00 | 14.07 | 13.69 | 13.90 | 209,895 | -0.08(-0.55%) |
Oct 15, 2015 | 13.77 | 14.15 | 13.59 | 13.98 | 418,288 | +0.30(+2.20%) |
Oct 14, 2015 | 13.14 | 13.70 | 12.98 | 13.68 | 518,405 | +0.57(+4.33%) |
Oct 13, 2015 | 12.95 | 13.27 | 12.77 | 13.11 | 341,189 | +0.03(+0.27%) |
Oct 12, 2015 | 13.05 | 13.17 | 12.72 | 13.07 | 285,179 | +0.09(+0.70%) |
Oct 09, 2015 | 13.52 | 13.77 | 12.83 | 12.98 | 360,851 | -0.57(-4.24%) |
Oct 08, 2015 | 13.07 | 13.76 | 12.97 | 13.56 | 339,146 | +0.43(+3.31%) |
Oct 07, 2015 | 13.12 | 13.87 | 12.82 | 13.12 | 673,586 | +0.19(+1.46%) |
Oct 06, 2015 | 12.51 | 13.12 | 12.39 | 12.93 | 621,149 | +0.42(+3.36%) |
Oct 05, 2015 | 11.73 | 12.58 | 11.64 | 12.51 | 757,553 | +0.98(+8.51%) |
Oct 02, 2015 | 11.02 | 11.54 | 10.66 | 11.53 | 653,318 | +0.67(+6.13%) |
Oct 01, 2015 | 11.29 | 11.40 | 10.54 | 10.87 | 808,736 | -0.43(-3.78%) |
Sep 30, 2015 | 11.11 | 11.42 | 10.99 | 11.29 | 723,661 | +0.39(+3.53%) |
Sep 29, 2015 | 10.68 | 11.13 | 10.59 | 10.91 | 530,624 | +0.35(+3.32%) |
Sep 28, 2015 | 10.54 | 10.92 | 10.40 | 10.56 | 470,929 | -0.11(-0.99%) |
Sep 25, 2015 | 10.87 | 11.41 | 10.61 | 10.66 | 745,335 | +0.00(+0.00%) |
Sep 24, 2015 | 10.68 | 10.90 | 10.61 | 10.66 | 473,285 | -0.08(-0.78%) |
Sep 23, 2015 | 11.49 | 11.49 | 10.72 | 10.75 | 1,010,400 | -0.57(-5.02%) |
Sep 22, 2015 | 12.11 | 12.14 | 11.30 | 11.31 | 967,070 | -0.92(-7.56%) |
Sep 21, 2015 | 13.33 | 13.47 | 12.24 | 12.24 | 1,261,916 | -0.92(-7.02%) |
Sep 18, 2015 | 14.02 | 14.38 | 13.16 | 13.16 | 614,971 | -0.98(-6.93%) |
Sep 17, 2015 | 14.36 | 14.52 | 13.99 | 14.15 | 432,881 | -0.35(-2.42%) |
Sep 16, 2015 | 14.10 | 14.54 | 14.10 | 14.50 | 449,799 | +0.70(+5.08%) |
Sep 15, 2015 | 13.42 | 13.85 | 13.28 | 13.80 | 407,375 | +0.53(+3.96%) |
Sep 14, 2015 | 13.03 | 13.52 | 13.03 | 13.27 | 282,222 | +0.10(+0.74%) |
Sep 11, 2015 | 13.37 | 13.68 | 12.99 | 13.17 | 502,686 | -0.21(-1.57%) |
Sep 10, 2015 | 13.84 | 13.98 | 13.34 | 13.38 | 503,695 | -0.54(-3.87%) |
Sep 09, 2015 | 14.78 | 15.19 | 13.52 | 13.92 | 1,378,269 | -0.85(-5.79%) |
Sep 08, 2015 | 15.15 | 15.48 | 14.50 | 14.78 | 489,041 | -0.25(-1.63%) |
Sep 04, 2015 | 14.41 | 15.02 | 15.02 | 15.02 | 1,239,756 | +0.39(+2.63%) |
Sep 03, 2015 | 14.29 | 15.20 | 14.29 | 14.64 | 481,535 | -0.20(-1.37%) |
Sep 02, 2015 | 15.77 | 16.65 | 13.54 | 14.84 | 1,987,633 | -0.78(-4.98%) |
Sep 01, 2015 | 16.70 | 18.09 | 15.61 | 15.62 | 1,465,260 | -2.70(-14.76%) |
Aug 31, 2015 | 18.29 | 18.64 | 17.49 | 18.32 | 631,101 | -0.04(-0.19%) |
Aug 28, 2015 | 17.76 | 18.64 | 17.53 | 18.36 | 652,370 | +0.36(+1.99%) |
Aug 27, 2015 | 16.96 | 18.00 | 16.96 | 18.00 | 431,137 | +1.25(+7.44%) |
Aug 26, 2015 | 16.89 | 17.02 | 16.05 | 16.75 | 365,993 | +0.04(+0.21%) |
Aug 25, 2015 | 16.50 | 17.42 | 16.15 | 16.72 | 563,138 | +0.83(+5.25%) |
Aug 24, 2015 | 14.94 | 16.52 | 14.71 | 15.88 | 539,218 | -0.69(-4.14%) |
Aug 21, 2015 | 17.17 | 17.30 | 16.51 | 16.57 | 640,652 | -0.85(-4.87%) |
Aug 20, 2015 | 18.08 | 18.16 | 17.19 | 17.42 | 595,314 | -0.83(-4.57%) |
Aug 19, 2015 | 19.34 | 19.55 | 18.13 | 18.25 | 506,984 | -1.11(-5.75%) |
Aug 18, 2015 | 20.21 | 20.25 | 19.08 | 19.37 | 359,986 | -0.65(-3.26%) |
Aug 17, 2015 | 19.65 | 20.07 | 19.37 | 20.02 | 337,628 | +0.16(+0.81%) |
Aug 14, 2015 | 19.08 | 20.56 | 18.72 | 19.86 | 736,691 | +0.78(+4.11%) |
Aug 13, 2015 | 18.92 | 19.59 | 18.57 | 19.07 | 624,277 | -0.22(-1.13%) |
Aug 12, 2015 | 19.65 | 20.01 | 18.74 | 19.29 | 477,060 | -0.19(-0.97%) |
Aug 11, 2015 | 19.91 | 20.80 | 19.32 | 19.48 | 643,298 | -0.90(-4.43%) |
Aug 10, 2015 | 19.97 | 20.79 | 19.91 | 20.38 | 505,966 | +0.22(+1.11%) |
Aug 07, 2015 | 20.56 | 20.56 | 19.65 | 20.16 | 370,051 | -0.04(-0.17%) |
Aug 06, 2015 | 20.23 | 20.65 | 18.88 | 20.19 | 917,601 | -0.11(-0.52%) |
Aug 05, 2015 | 20.32 | 20.60 | 19.88 | 20.30 | 613,052 | -0.02(-0.10%) |
Aug 04, 2015 | 20.49 | 20.49 | 19.62 | 20.32 | 602,095 | -0.26(-1.26%) |
Aug 03, 2015 | 21.43 | 21.43 | 20.15 | 20.58 | 1,027,770 | -0.88(-4.08%) |
Jul 31, 2015 | 21.30 | 21.66 | 20.89 | 21.45 | 262,162 | +0.10(+0.46%) |
Jul 30, 2015 | 21.02 | 21.51 | 20.38 | 21.35 | 716,576 | +0.16(+0.76%) |
Jul 29, 2015 | 19.77 | 21.21 | 19.41 | 21.19 | 1,255,080 | +1.51(+7.65%) |
Jul 28, 2015 | 20.49 | 20.66 | 19.38 | 19.69 | 376,468 | -0.67(-3.27%) |
Jul 27, 2015 | 19.30 | 20.42 | 18.78 | 20.35 | 775,965 | +0.81(+4.16%) |
Jul 24, 2015 | 19.64 | 19.95 | 19.29 | 19.54 | 578,616 | -0.04(-0.18%) |
Jul 23, 2015 | 19.97 | 20.26 | 19.23 | 19.58 | 346,001 | -0.42(-2.10%) |
Jul 22, 2015 | 20.61 | 20.78 | 19.89 | 20.00 | 481,862 | -0.77(-3.71%) |
Jul 21, 2015 | 20.21 | 20.84 | 20.14 | 20.77 | 366,498 | +0.58(+2.88%) |
Jul 20, 2015 | 19.81 | 20.25 | 19.34 | 20.18 | 435,152 | +0.31(+1.55%) |
Jul 17, 2015 | 19.57 | 20.14 | 19.57 | 19.88 | 420,563 | +0.37(+1.90%) |
Jul 16, 2015 | 19.12 | 19.66 | 18.93 | 19.51 | 323,654 | +0.60(+3.15%) |
Jul 15, 2015 | 19.02 | 19.24 | 18.88 | 18.91 | 180,516 | -0.14(-0.74%) |
Jul 14, 2015 | 18.70 | 19.15 | 18.50 | 19.05 | 741,841 | +0.36(+1.91%) |
Jul 13, 2015 | 18.68 | 19.02 | 18.34 | 18.69 | 653,619 | +0.06(+0.34%) |
Jul 10, 2015 | 18.22 | 19.16 | 18.03 | 18.63 | 308,120 | +0.58(+3.22%) |
Jul 09, 2015 | 17.72 | 18.71 | 17.63 | 18.05 | 547,111 | +0.82(+4.76%) |
Jul 08, 2015 | 17.49 | 17.70 | 17.17 | 17.23 | 441,652 | -0.56(-3.15%) |
Jul 07, 2015 | 18.99 | 18.99 | 17.32 | 17.79 | 1,560,604 | -1.53(-7.94%) |
Jul 06, 2015 | 19.13 | 19.43 | 18.55 | 19.32 | 580,447 | -0.08(-0.43%) |
Jul 02, 2015 | 19.43 | 19.41 | 19.41 | 19.41 | 423,766 | +0.06(+0.29%) |